股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算(多股)

多个股票代码用逗号分开,最多50个(例: 000039,600030)
运算需时间,请稍候
板块选择
日期
复权 行数
板块:食品
名称日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
平 均
京基智农/000048.SZ
2022-12-0218.5018.6818.3418.540.32%0.14%0.88%1,896,10035,107,00083%18.52-0.23%18.500.01%18.420.07%18.38-0.01%0.22%
甘化科工/000576.SZ
2022-12-0211.5211.5811.1911.30-1.99%-0.31%1.89%6,193,40070,204,000107%11.34-1.23%11.331.02%11.130.82%11.09-0.15%-0.62%
粤桂股份/000833.SZ
2022-12-027.107.117.037.05-0.56%-0.13%1.26%5,174,80036,528,00090%7.06-0.35%7.060.48%6.990.29%6.960.12%-0.04%
双汇发展/000895.SZ
2022-12-0225.7325.9125.5825.69-0.31%-0.04%1.39%11,670,000299,915,000134%25.70-0.11%25.620.40%25.470.27%25.340.23%0.21%
南宁糖业/000911.SZ
2022-12-027.857.917.777.83-0.25%-0.05%1.66%3,448,50027,015,000103%7.830.14%7.800.48%7.740.40%7.70-0.47%-0.15%
中粮科技/000930.SZ
2022-12-028.738.798.658.72-0.23%-0.02%1.08%11,411,00099,527,00069%8.72-0.73%8.770.01%8.720.26%8.630.24%0.35%
中鲁股份/000992.SZ
云南能投/002053.SZ
2022-12-0212.7512.7512.1312.18-2.95%-1.44%3.85%27,101,200334,926,000291%12.361.44%12.132.98%11.972.98%11.732.37%0.52%
天康生物/002100.SZ
2022-12-028.798.998.718.951.94%1.00%3.44%43,815,500388,271,000161%8.861.03%8.790.86%8.710.83%8.650.22%-0.07%
印纪退/002143.SZ
2019-11-280.280.290.250.25-10.71%-7.41%-6.37%35,800,4009,677,000188%0.27-1.82%0.270.37%0.270.00%0.270.76%0.46%
三全食品/002216.SZ
2022-12-0216.9717.0716.6216.780.24%-0.36%2.50%10,116,900170,364,000126%16.840.72%16.691.06%16.481.06%16.370.36%0.18%
天宝退/002220.SZ
2020-08-100.250.270.250.264.00%0.00%2.36%17,146,8004,461,000257%0.261.17%0.260.00%0.260.78%0.251.60%-0.19%
保龄宝/002286.SZ
2022-12-029.309.409.289.350.00%0.18%1.71%3,201,00029,876,00066%9.330.11%9.280.52%9.180.36%9.19-0.67%0.15%
皇氏集团/002329.SZ
2022-12-027.587.757.337.35-2.00%-2.36%1.67%141,142,1001,062,466,000261%7.532.65%7.372.86%7.312.56%7.230.99%-0.56%
得利斯/002330.SZ
2022-12-026.756.916.706.800.44%-0.15%3.03%19,655,200133,852,00095%6.810.89%6.741.19%6.651.10%6.60-0.18%0.15%
双塔食品/002481.SZ
2022-12-026.186.296.146.230.65%0.13%4.34%15,889,10098,857,000125%6.220.94%6.151.54%6.041.79%5.97-0.08%-0.26%
佳隆股份/002495.SZ
2022-12-022.682.732.672.701.12%-0.15%3.17%14,516,20039,247,000125%2.701.08%2.681.10%2.640.88%2.620.35%0.12%
涪陵榨菜/002507.SZ
2022-12-0225.7426.3125.7325.940.74%-0.23%3.75%10,792,500280,611,000108%26.000.09%25.831.25%25.310.99%25.000.15%0.00%
金字火腿/002515.SZ
2022-12-024.184.314.184.241.68%-0.09%2.91%14,763,20062,655,000188%4.241.48%4.201.33%4.151.10%4.120.46%0.09%
洽洽食品/002557.SZ
2022-12-0249.3450.5148.5249.771.61%0.89%4.96%6,123,600302,073,000217%49.331.39%48.631.56%47.901.47%47.420.89%0.02%
百润股份/002568.SZ
2022-12-0236.2539.8836.2539.607.81%2.87%8.71%17,553,700675,744,000198%38.504.41%37.711.95%37.292.09%36.431.45%0.31%
贝因美/002570.SZ
2022-12-025.055.165.055.090.99%-0.04%3.75%36,768,400187,212,000142%5.091.37%5.021.56%4.951.10%4.910.29%-0.09%
好想你/002582.SZ
2022-12-027.167.287.147.251.40%0.26%2.76%6,873,00049,700,000207%7.231.11%7.171.26%7.101.07%7.060.48%-0.21%
龙力退/002604.SZ
2020-07-140.270.270.240.25-7.41%-2.34%-9.42%32,060,3008,193,000160%0.26-7.25%0.27-2.89%0.27-2.18%0.28-2.13%-1.52%
加加食品/002650.SZ
2022-12-024.254.374.234.342.60%0.44%4.33%24,786,600107,092,000218%4.322.08%4.261.65%4.211.50%4.160.85%0.01%
克明食品/002661.SZ
2022-12-0212.2612.4912.2012.310.08%-0.24%1.84%7,267,50089,675,000130%12.340.81%12.220.78%12.110.67%12.090.03%-0.01%
煌上煌/002695.SZ
2022-12-0212.1812.8812.1112.282.42%-1.42%3.73%42,100,600524,463,000555%12.465.89%12.226.57%12.066.51%11.846.21%0.90%
海欣食品/002702.SZ
2022-12-026.216.306.156.230.81%-0.06%3.78%21,519,300134,149,000156%6.230.87%6.171.61%6.071.42%6.000.45%0.09%
*ST麦趣/002719.SZ
2022-12-028.028.307.998.211.23%0.32%3.73%10,234,80083,762,000277%8.181.68%8.081.80%8.011.72%7.921.14%0.18%
龙大肉食/002726.SZ
2022-12-029.429.539.349.42-0.21%0.17%0.58%9,673,70090,976,000111%9.40-0.30%9.400.06%9.380.13%9.37-0.48%-0.63%
燕塘乳业/002732.SZ
2022-12-0221.7821.7821.7821.7810.00%0.00%15.33%2,803,40061,058,000220%21.7813.38%19.866.16%19.355.11%18.893.92%0.84%
晨光生物/300138.SZ
2022-12-0216.2116.4715.9716.10-0.74%-0.41%-0.96%3,096,20050,057,00082%16.170.43%16.080.29%15.990.10%16.26-0.53%-0.01%
汤臣倍健/300146.SZ
2022-12-0220.3320.8520.2320.761.91%0.62%3.77%17,488,600360,823,000117%20.630.97%20.411.44%20.121.20%20.010.20%0.34%
睿智医药/300149.SZ
2022-12-0210.9611.1910.9011.091.19%0.10%-3.74%7,814,70086,580,00055%11.080.55%11.11-0.93%11.19-0.12%11.52-1.08%-0.29%
朗源股份/300175.SZ
2022-12-023.793.803.733.780.27%0.00%2.27%6,860,80025,931,000114%3.780.64%3.751.19%3.700.79%3.70-0.22%-0.12%
佳沃食品/300268.SZ
2022-12-0219.4619.9619.2819.56-0.66%-0.07%4.05%5,195,500101,693,000161%19.570.94%19.351.63%19.081.33%18.800.89%-0.04%
上海梅林/600073.SH
2022-12-027.767.847.727.800.91%0.18%2.74%11,092,50086,364,000128%7.790.47%7.740.77%7.660.64%7.590.37%0.15%
湘财股份/600095.SH
2022-12-027.908.227.897.99-0.13%-0.57%-3.57%48,511,100389,838,00052%8.04-1.19%8.070.01%8.03-0.45%8.29-3.07%-0.82%
金健米业/600127.SH
2022-12-028.078.198.038.090.75%-0.36%2.13%23,035,500187,036,000184%8.121.11%8.050.93%7.980.80%7.920.52%-0.07%
莲花健康/600186.SH
2022-12-022.963.012.942.97-0.67%-0.07%2.73%22,672,50067,389,00077%2.970.81%2.95-0.10%2.950.75%2.890.24%0.06%
华资实业/600191.SH
2022-12-025.795.995.765.871.21%-0.29%2.14%3,680,80021,669,000137%5.891.31%5.840.85%5.790.94%5.750.04%-0.39%
中牧股份/600195.SH
2022-12-0213.5113.6113.2913.42-0.52%0.06%0.22%7,424,20099,576,000107%13.41-0.31%13.410.12%13.350.32%13.39-0.82%-0.37%
海南椰岛/600238.SH
2022-12-0211.1011.5711.1011.21-0.27%-0.51%0.85%29,250,400329,593,000107%11.27-1.67%11.34-1.57%11.340.36%11.120.43%0.76%
安琪酵母/600298.SH
2022-12-0244.9946.0044.9745.901.12%0.47%7.04%7,064,500322,757,000112%45.690.73%44.931.81%43.871.36%42.880.89%0.51%
恒顺醋业/600305.SH
2022-12-0211.7312.0711.7311.961.79%0.00%3.29%17,221,900205,971,000192%11.960.92%11.861.19%11.711.38%11.580.53%0.14%
万向德农/600371.SH
2022-12-0212.6212.8412.5312.650.16%-0.13%2.80%8,334,000105,567,000117%12.670.52%12.630.73%12.490.56%12.310.47%0.08%
亿晶光电/600537.SH
2022-12-026.376.646.346.480.93%-0.64%1.22%64,660,200421,722,000138%6.521.23%6.451.37%6.391.28%6.40-0.13%-0.51%
莫高股份/600543.SH
2022-12-025.805.925.785.871.38%0.07%3.42%4,925,50028,894,000104%5.871.24%5.790.98%5.700.69%5.680.23%0.06%
退市绿庭/600695.SH
2022-06-070.510.530.500.51-1.92%-0.39%-0.97%18,145,7009,298,000143%0.511.79%0.510.00%0.51-0.20%0.52-0.19%-5.36%
中粮糖业/600737.SH
2022-12-027.177.207.107.14-0.56%-0.11%0.73%16,424,100117,398,000100%7.15-0.53%7.160.01%7.130.13%7.090.18%0.21%
航发动力/600893.SH
2022-12-0245.5945.7944.1144.20-3.01%-1.30%-1.67%20,005,200895,824,000106%44.78-1.87%45.16-0.17%45.020.12%44.950.10%-0.05%
海天味业/603288.SH
2022-12-0273.4675.5073.3675.351.69%0.31%4.81%9,303,800698,894,000143%75.121.47%73.661.82%72.341.17%71.890.59%-0.01%